Italia markets open in 3 hours 58 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0707 -0,0002 (-0,02%) Bitcoin EUR
61.942,24 +191,47 (+0,31%) CMC Crypto 200
1.406,81 -11,06 (-0,78%)
Eli Lilly and Company (LLY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:790.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00790000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 89.44 | 87.85 | 91.90 | -6.36 | -6.64% | 6 | 556 | 57.93% |
| LLY240628C00790000 | 2024-06-11 10:06AM EDT | 2024-06-28 | 75.50 | 87.75 | 93.55 | 0.00 | - | 1 | 18 | 51.94% |
| LLY240705C00790000 | 2024-06-13 9:49AM EDT | 2024-07-05 | 82.35 | 88.90 | 94.95 | 0.00 | - | 2 | 2 | 44.60% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 2024-07-12 | 70.50 | 90.20 | 96.40 | 0.00 | - | 1 | 1 | 40.84% |
| LLY240719C00790000 | 2024-06-14 1:27PM EDT | 2024-07-19 | 97.10 | 92.30 | 97.75 | +3.80 | +4.07% | 16 | 499 | 38.37% |
| LLY240816C00790000 | 2024-06-13 3:20PM EDT | 2024-08-16 | 106.41 | 103.50 | 108.20 | 0.00 | - | 6 | 242 | 38.70% |
| LLY240920C00790000 | 2024-06-13 12:47PM EDT | 2024-09-20 | 110.75 | 111.80 | 116.40 | 0.00 | - | 2 | 113 | 36.68% |
| LLY241018C00790000 | 2024-06-13 1:23PM EDT | 2024-10-18 | 118.10 | 119.30 | 123.90 | 0.00 | - | 2 | 79 | 36.74% |
| LLY241115C00790000 | 2024-06-12 12:28PM EDT | 2024-11-15 | 123.20 | 128.80 | 134.10 | 0.00 | - | 1 | 53 | 38.51% |
| LLY250117C00790000 | 2024-06-13 3:43PM EDT | 2025-01-17 | 146.30 | 143.80 | 148.45 | 0.00 | - | 1 | 489 | 38.51% |
| LLY250221C00790000 | 2024-05-30 1:34PM EDT | 2025-02-21 | 114.06 | 149.00 | 155.00 | 0.00 | - | 2 | 45 | 38.27% |
| LLY250321C00790000 | 2024-06-12 3:13PM EDT | 2025-03-21 | 152.00 | 156.85 | 163.65 | 0.00 | - | 1 | 22 | 39.47% |
| LLY250620C00790000 | 2024-06-10 3:44PM EDT | 2025-06-20 | 165.70 | 173.10 | 182.00 | 0.00 | - | 26 | 63 | 40.08% |
| LLY251219C00790000 | 2024-06-10 3:39PM EDT | 2025-12-19 | 199.02 | 200.00 | 207.95 | 0.00 | - | 8 | 87 | 39.50% |
| LLY260116C00790000 | 2024-06-05 9:34AM EDT | 2026-01-16 | 169.90 | 204.00 | 213.00 | 0.00 | - | 1 | 42 | 39.80% |
| LLY261218C00790000 | 2024-05-24 2:27PM EDT | 2026-12-18 | 207.00 | 246.00 | 255.00 | 0.00 | - | 1 | 69 | 40.12% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00790000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.29 | -0.22 | -64.71% | 60 | 346 | 43.60% |
| LLY240628P00790000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 0.28 | 0.09 | 1.15 | -0.38 | -57.58% | 9 | 182 | 35.76% |
| LLY240705P00790000 | 2024-06-14 3:12PM EDT | 2024-07-05 | 0.86 | 0.67 | 2.06 | -0.16 | -15.69% | 9 | 30 | 32.31% |
| LLY240712P00790000 | 2024-06-13 3:56PM EDT | 2024-07-12 | 1.53 | 1.12 | 2.42 | 0.00 | - | 22 | 8 | 28.72% |
| LLY240719P00790000 | 2024-06-14 2:35PM EDT | 2024-07-19 | 2.22 | 2.08 | 2.70 | +0.11 | +5.21% | 48 | 557 | 26.20% |
| LLY240726P00790000 | 2024-06-14 1:26PM EDT | 2024-07-26 | 3.05 | 1.55 | 4.55 | -2.80 | -47.86% | 5 | 89 | 27.48% |
| LLY240816P00790000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 9.55 | 9.35 | 10.10 | +0.70 | +7.91% | 7 | 427 | 29.12% |
| LLY240920P00790000 | 2024-06-13 9:47AM EDT | 2024-09-20 | 17.52 | 14.10 | 14.85 | 0.00 | - | 1 | 91 | 27.13% |
| LLY241018P00790000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 18.55 | 16.95 | 18.90 | -9.45 | -33.75% | 4 | 69 | 26.60% |
| LLY241115P00790000 | 2024-06-13 10:47AM EDT | 2024-11-15 | 26.35 | 24.80 | 26.45 | 0.00 | - | 2 | 34 | 28.33% |
| LLY250117P00790000 | 2024-06-06 1:23PM EDT | 2025-01-17 | 33.30 | 33.10 | 35.00 | -12.95 | -28.00% | 2 | 418 | 27.72% |
| LLY250221P00790000 | 2024-06-03 12:37PM EDT | 2025-02-21 | 53.98 | 34.00 | 40.45 | 0.00 | - | 1 | 1 | 27.94% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 54.40 | 57.45 | 0.00 | - | 31 | 32 | 32.93% |
| LLY250620P00790000 | 2024-06-13 3:48PM EDT | 2025-06-20 | 52.11 | 50.30 | 55.75 | 0.00 | - | 1 | 8 | 28.04% |
| LLY251219P00790000 | 2024-06-11 1:32PM EDT | 2025-12-19 | 72.65 | 62.60 | 71.55 | 0.00 | - | 2 | 6 | 27.11% |
| LLY260116P00790000 | 2024-06-13 3:36PM EDT | 2026-01-16 | 70.85 | 65.45 | 72.30 | 0.00 | - | 1 | 6 | 26.63% |
| LLY261218P00790000 | 2024-06-11 9:51AM EDT | 2026-12-18 | 95.00 | 87.10 | 95.00 | 0.00 | - | 3 | 19 | 25.77% |
© 2024 Yahoo. Tutti i diritti riservati.